北海道コカ・コーラボトリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 3,680 | 3,705 | 3,680 | 3,705 | +15 | +0.4% | 700 |
| 2019/08/06 | 3,695 | 3,700 | 3,675 | 3,690 | -25 | -0.7% | 400 |
| 2019/08/05 | 3,695 | 3,715 | 3,695 | 3,715 | +20 | +0.5% | 900 |
| 2019/08/02 | 3,675 | 3,695 | 3,660 | 3,695 | +20 | +0.5% | 1,900 |
| 2019/08/01 | 3,680 | 3,685 | 3,675 | 3,675 | ±0 | ±0% | 700 |
| 2019/07/31 | 3,660 | 3,690 | 3,660 | 3,675 | +15 | +0.4% | 1,200 |
| 2019/07/30 | 3,660 | 3,665 | 3,645 | 3,660 | +5 | +0.1% | 1,100 |
| 2019/07/29 | 3,680 | 3,680 | 3,645 | 3,655 | +45 | +1.2% | 800 |
| 2019/07/26 | 3,605 | 3,635 | 3,600 | 3,610 | +5 | +0.1% | 1,600 |
| 2019/07/25 | 3,655 | 3,675 | 3,600 | 3,605 | -45 | -1.2% | 5,000 |
| 2019/07/24 | 3,650 | 3,665 | 3,640 | 3,650 | ±0 | ±0% | 600 |
| 2019/07/23 | 3,690 | 3,705 | 3,650 | 3,650 | -40 | -1.1% | 3,000 |
| 2019/07/22 | 3,730 | 3,745 | 3,690 | 3,690 | -45 | -1.2% | 2,700 |
| 2019/07/19 | 3,745 | 3,760 | 3,715 | 3,735 | -10 | -0.3% | 1,900 |
| 2019/07/18 | 3,765 | 3,770 | 3,745 | 3,745 | -20 | -0.5% | 800 |
| 2019/07/17 | 3,760 | 3,770 | 3,760 | 3,765 | +5 | +0.1% | 600 |
| 2019/07/16 | 3,760 | 3,760 | 3,760 | 3,760 | +15 | +0.4% | 300 |
| 2019/07/12 | 3,740 | 3,750 | 3,735 | 3,745 | +5 | +0.1% | 1,100 |
| 2019/07/11 | 3,730 | 3,740 | 3,730 | 3,740 | +15 | +0.4% | 200 |
| 2019/07/10 | 3,725 | 3,725 | 3,725 | 3,725 | ±0 | ±0% | 100 |
| 2019/07/09 | 3,715 | 3,745 | 3,715 | 3,725 | +10 | +0.3% | 400 |
| 2019/07/08 | 3,730 | 3,730 | 3,700 | 3,715 | -15 | -0.4% | 700 |
| 2019/07/05 | 3,720 | 3,730 | 3,720 | 3,730 | +10 | +0.3% | 500 |
| 2019/07/04 | 3,715 | 3,720 | 3,715 | 3,720 | -10 | -0.3% | 200 |
| 2019/07/03 | 3,700 | 3,730 | 3,695 | 3,730 | +20 | +0.5% | 1,300 |
| 2019/07/02 | 3,700 | 3,715 | 3,680 | 3,710 | ±0 | ±0% | 3,800 |
| 2019/07/01 | 3,740 | 3,760 | 3,710 | 3,710 | ±0 | ±0% | 1,300 |
| 2019/06/28 | 3,725 | 3,730 | 3,710 | 3,710 | -35 | -0.9% | 2,600 |
| 2019/06/27 | 3,780 | 3,780 | 3,740 | 3,745 | -45 | -1.2% | 2,400 |
| 2019/06/26 | 3,900 | 3,900 | 3,725 | 3,790 | -90 | -2.3% | 18,000 |
| 2019/06/25 | 3,900 | 3,910 | 3,855 | 3,880 | +10 | +0.3% | 60,200 |
| 2019/06/24 | 3,860 | 3,870 | 3,855 | 3,870 | +15 | +0.4% | 4,900 |
| 2019/06/21 | 3,850 | 3,855 | 3,845 | 3,855 | +5 | +0.1% | 3,100 |
| 2019/06/20 | 3,830 | 3,850 | 3,830 | 3,850 | +5 | +0.1% | 2,300 |
| 2019/06/19 | 3,820 | 3,850 | 3,820 | 3,845 | -5 | -0.1% | 2,700 |
| 2019/06/18 | 3,835 | 3,850 | 3,820 | 3,850 | +5 | +0.1% | 2,200 |
| 2019/06/17 | 3,825 | 3,845 | 3,825 | 3,845 | +20 | +0.5% | 3,900 |
| 2019/06/14 | 3,810 | 3,825 | 3,810 | 3,825 | +20 | +0.5% | 11,100 |
| 2019/06/13 | 3,795 | 3,805 | 3,795 | 3,805 | +10 | +0.3% | 700 |
| 2019/06/12 | 3,800 | 3,800 | 3,795 | 3,795 | ±0 | ±0% | 2,200 |
| 2019/06/11 | 3,780 | 3,795 | 3,780 | 3,795 | +20 | +0.5% | 2,000 |
| 2019/06/10 | 3,760 | 3,775 | 3,760 | 3,775 | +20 | +0.5% | 1,600 |
| 2019/06/07 | 3,775 | 3,775 | 3,755 | 3,755 | -20 | -0.5% | 700 |
| 2019/06/06 | 3,770 | 3,775 | 3,770 | 3,775 | +20 | +0.5% | 500 |
| 2019/06/05 | 3,745 | 3,765 | 3,740 | 3,755 | +10 | +0.3% | 1,000 |
| 2019/06/04 | 3,740 | 3,755 | 3,740 | 3,745 | -10 | -0.3% | 800 |
| 2019/06/03 | 3,720 | 3,755 | 3,720 | 3,755 | +10 | +0.3% | 1,700 |
| 2019/05/31 | 3,755 | 3,760 | 3,740 | 3,745 | -15 | -0.4% | 3,000 |
| 2019/05/30 | 3,765 | 3,780 | 3,760 | 3,760 | -20 | -0.5% | 1,400 |
| 2019/05/29 | 3,795 | 3,795 | 3,760 | 3,780 | -20 | -0.5% | 2,300 |
1401～
1450
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「北海コカ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 北海コカ | 322,500円 | +1.8% | +10.9% | 0.93% | 28.31倍 | 1.04倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| 丸大食 | 181,200円 | +2.7% | +64.9% | 2.76% | 8.21倍 | 0.68倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| キーコーヒー | 204,200円 | +0.3% | -19.3% | 0.59% | 87.45倍 | 1.42倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| 中部飼 | 139,100円 | -10.8% | +3.0% | 3.59% | 12.10倍 | 0.62倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| ロックフィール | 152,500円 | +1.0% | -15.6% | 1.51% | 63.57倍 | 1.38倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
市場注目の銘柄
チャート関連のコラム
